Skip to main content

iShares MSCI Hong Kong Index Fund (NY:EWH)

19.91 +0.05 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 19.82 19.88 19.77 19.86 2,379,159 -0.05(-0.25%)
Jun 27, 2025 19.93 19.95 19.86 19.91 2,401,059 -0.01(-0.05%)
Jun 26, 2025 20.01 20.02 19.91 19.92 3,207,168 -0.14(-0.70%)
Jun 25, 2025 20.05 20.06 19.98 20.06 3,232,724 +0.16(+0.80%)
Jun 24, 2025 19.74 19.90 19.71 19.90 3,034,611 +0.53(+2.74%)
Jun 23, 2025 19.27 19.39 19.23 19.37 3,101,806 +0.37(+1.95%)
Jun 20, 2025 19.16 19.16 19.00 19.00 5,535,890 -0.22(-1.14%)
Jun 18, 2025 19.26 19.30 19.18 19.22 5,759,951 -0.17(-0.88%)
Jun 17, 2025 19.52 19.53 19.36 19.39 2,350,923 -0.22(-1.12%)
Jun 16, 2025 19.49 19.66 19.49 19.61 3,116,291 +0.28(+1.44%)
Jun 13, 2025 19.40 19.44 19.31 19.33 2,728,820 -0.18(-0.90%)
Jun 12, 2025 19.43 19.52 19.43 19.51 3,209,552 -0.03(-0.15%)
Jun 11, 2025 19.53 19.57 19.49 19.54 3,270,745 +0.08(+0.40%)
Jun 10, 2025 19.47 19.50 19.37 19.46 2,829,767 +0.14(+0.71%)
Jun 09, 2025 19.24 19.35 19.22 19.32 2,827,250 +0.19(+0.97%)
Jun 06, 2025 19.06 19.14 19.01 19.14 2,333,586 +0.07(+0.36%)
Jun 05, 2025 19.12 19.18 19.03 19.07 3,904,824 +0.05(+0.26%)
Jun 04, 2025 18.91 19.02 18.90 19.02 3,554,396 +0.05(+0.26%)
Jun 03, 2025 18.94 18.97 18.88 18.97 2,457,101 +0.20(+1.04%)
Jun 02, 2025 18.69 18.79 18.67 18.77 4,015,713 +0.23(+1.27%)
May 30, 2025 18.65 18.65 18.51 18.54 2,699,065 -0.10(-0.53%)
May 29, 2025 18.66 18.66 18.57 18.64 3,666,690 +0.22(+1.17%)
May 28, 2025 18.42 18.45 18.39 18.42 2,115,418 -0.12(-0.63%)
May 27, 2025 18.53 18.55 18.47 18.54 2,103,020 +0.17(+0.91%)
May 23, 2025 18.33 18.41 18.29 18.37 2,496,157 -0.01(-0.05%)
May 22, 2025 18.44 18.45 18.37 18.38 3,688,129 -0.04(-0.21%)
May 21, 2025 18.61 18.65 18.42 18.42 5,108,641 -0.20(-1.05%)
May 20, 2025 18.60 18.64 18.57 18.62 3,137,685 +0.11(+0.58%)
May 19, 2025 18.41 18.51 18.39 18.51 2,367,725 +0.07(+0.37%)
May 16, 2025 18.38 18.47 18.38 18.44 2,131,237 +0.04(+0.21%)
May 15, 2025 18.37 18.44 18.33 18.40 2,072,995 -0.10(-0.53%)
May 14, 2025 18.52 18.55 18.46 18.50 3,648,929 +0.22(+1.18%)
May 13, 2025 18.26 18.32 18.17 18.28 2,962,320 -0.03(-0.16%)
May 12, 2025 18.33 18.38 18.27 18.31 2,456,216 +0.35(+1.96%)
May 09, 2025 18.08 18.11 17.96 17.96 1,971,983 +0.12(+0.66%)
May 08, 2025 17.88 17.93 17.77 17.84 3,228,264 -0.07(-0.38%)
May 07, 2025 17.87 17.94 17.87 17.91 3,286,779 +0.09(+0.49%)
May 06, 2025 17.75 17.90 17.75 17.82 4,229,538 +0.39(+2.25%)
May 05, 2025 17.38 17.50 17.38 17.43 1,790,778 +0.01(+0.06%)
May 02, 2025 17.47 17.49 17.35 17.42 2,826,540 +0.32(+1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.